ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-24 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-24 21:35:03 +09:00
parent 212e422eb8
commit cd8f1f0ffc
2740 changed files with 1782726 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

658
111110/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,195600,168186075,8090,8090,8090,8090,602
20250424,195500,168186075,8090,8090,8090,8090,0
20250424,195400,168186075,8090,8090,8090,8090,0
20250424,195300,168186075,8090,8090,8090,8090,0
20250424,195200,168186075,8090,8090,8090,8090,0
20250424,195100,168186075,8090,8090,8090,8090,0
20250424,195000,168186075,8090,8090,8090,8090,0
20250424,194900,168186075,8090,8090,8090,8090,0
20250424,194800,168186075,8090,8090,8090,8090,0
20250424,194700,168186075,8090,8090,8090,8090,0
20250424,194600,168186075,8090,8090,8090,8090,0
20250424,194500,168186075,8090,8090,8090,8090,0
20250424,194400,168186075,8090,8090,8090,8090,0
20250424,194300,168186075,8090,8090,8090,8090,0
20250424,194200,168186075,8090,8090,8090,8090,0
20250424,194100,168186075,8090,8090,8090,8090,0
20250424,194000,168186075,8090,8090,8090,8090,0
20250424,193900,168186075,8090,8090,8090,8090,0
20250424,193800,168186075,8090,8090,8090,8090,0
20250424,193700,168186075,8090,8090,8090,8090,0
20250424,193600,168186075,8090,8090,8090,8090,0
20250424,193500,168186075,8090,8090,8090,8090,0
20250424,193400,168186075,8090,8090,8090,8090,0
20250424,193300,168186075,8090,8090,8090,8090,0
20250424,193200,168186075,8090,8090,8090,8090,0
20250424,193100,168186075,8090,8090,8090,8090,0
20250424,193000,168186075,8090,8090,8090,8090,0
20250424,192900,168186075,8090,8090,8090,8090,0
20250424,192800,168186075,8090,8090,8090,8090,0
20250424,192700,168186075,8090,8090,8090,8090,0
20250424,192600,168186075,8090,8090,8090,8090,602
20250424,192500,168186075,8090,8090,8090,8090,0
20250424,192400,168186075,8090,8090,8090,8090,0
20250424,192300,168186075,8090,8090,8090,8090,0
20250424,192200,168186075,8090,8090,8090,8090,0
20250424,192100,168186075,8090,8090,8090,8090,0
20250424,192000,168186075,8090,8090,8090,8090,0
20250424,191900,168186075,8090,8090,8090,8090,0
20250424,191800,168186075,8090,8090,8090,8090,0
20250424,191700,168186075,8090,8090,8090,8090,0
20250424,191600,168186075,8090,8090,8090,8090,0
20250424,191500,168186075,8090,8090,8090,8090,0
20250424,191400,168186075,8090,8090,8090,8090,0
20250424,191300,168186075,8090,8090,8090,8090,0
20250424,191200,168186075,8090,8090,8090,8090,0
20250424,191100,168186075,8090,8090,8090,8090,0
20250424,191000,168186075,8090,8090,8090,8090,0
20250424,190900,168186075,8090,8090,8090,8090,0
20250424,190800,168186075,8090,8090,8090,8090,0
20250424,190700,168186075,8090,8090,8090,8090,0
20250424,190600,168186075,8090,8090,8090,8090,0
20250424,190500,168186075,8090,8090,8090,8090,0
20250424,190400,168186075,8090,8090,8090,8090,0
20250424,190300,168186075,8090,8090,8090,8090,0
20250424,190200,168186075,8090,8090,8090,8090,0
20250424,190100,168186075,8090,8090,8090,8090,0
20250424,190000,168186075,8090,8090,8090,8090,0
20250424,185900,168186075,8090,8090,8090,8090,0
20250424,185800,168186075,8090,8090,8090,8090,0
20250424,185700,168186075,8090,8090,8090,8090,0
20250424,185600,168186075,8090,8090,8090,8090,602
20250424,185500,168186075,8090,8090,8090,8090,0
20250424,185400,168186075,8090,8090,8090,8090,0
20250424,185300,168186075,8090,8090,8090,8090,0
20250424,185200,168186075,8090,8090,8090,8090,0
20250424,185100,168186075,8090,8090,8090,8090,0
20250424,185000,168186075,8090,8090,8090,8090,0
20250424,184900,168186075,8090,8090,8090,8090,0
20250424,184800,168186075,8090,8090,8090,8090,0
20250424,184700,168186075,8090,8090,8090,8090,0
20250424,184600,168186075,8090,8090,8090,8090,0
20250424,184500,168186075,8090,8090,8090,8090,0
20250424,184400,168186075,8090,8090,8090,8090,0
20250424,184300,168186075,8090,8090,8090,8090,0
20250424,184200,168186075,8090,8090,8090,8090,0
20250424,184100,168186075,8090,8090,8090,8090,0
20250424,184000,168186075,8090,8090,8090,8090,0
20250424,183900,168186075,8090,8090,8090,8090,0
20250424,183800,168186075,8090,8090,8090,8090,0
20250424,183700,168186075,8090,8090,8090,8090,0
20250424,183600,168186075,8090,8090,8090,8090,0
20250424,183500,168186075,8090,8090,8090,8090,0
20250424,183400,168186075,8090,8090,8090,8090,0
20250424,183300,168186075,8090,8090,8090,8090,0
20250424,183200,168186075,8090,8090,8090,8090,0
20250424,183100,168186075,8090,8090,8090,8090,0
20250424,183000,168186075,8090,8090,8090,8090,0
20250424,182900,168186075,8090,8090,8090,8090,0
20250424,182800,168186075,8090,8090,8090,8090,0
20250424,182700,168186075,8090,8090,8090,8090,0
20250424,182600,168186075,8090,8090,8090,8090,602
20250424,182500,168186075,8090,8090,8090,8090,0
20250424,182400,168186075,8090,8090,8090,8090,0
20250424,182300,168186075,8090,8090,8090,8090,0
20250424,182200,168186075,8090,8090,8090,8090,0
20250424,182100,168186075,8090,8090,8090,8090,0
20250424,182000,168186075,8090,8090,8090,8090,0
20250424,181900,168186075,8090,8090,8090,8090,0
20250424,181800,168186075,8090,8090,8090,8090,0
20250424,181700,168186075,8090,8090,8090,8090,0
20250424,181600,168186075,8090,8090,8090,8090,0
20250424,181500,168186075,8090,8090,8090,8090,0
20250424,181400,168186075,8090,8090,8090,8090,0
20250424,181300,168186075,8090,8090,8090,8090,0
20250424,181200,168186075,8090,8090,8090,8090,0
20250424,181100,168186075,8090,8090,8090,8090,0
20250424,181000,168186075,8090,8090,8090,8090,0
20250424,180900,168186075,8090,8090,8090,8090,0
20250424,180800,168186075,8090,8090,8090,8090,0
20250424,180700,168186075,8090,8090,8090,8090,0
20250424,180600,168186075,8090,8090,8090,8090,0
20250424,180500,168186075,8090,8090,8090,8090,0
20250424,180400,168186075,8090,8090,8090,8090,0
20250424,180300,168186075,8090,8090,8090,8090,0
20250424,180200,168186075,8090,8090,8090,8090,0
20250424,180100,168186075,8090,8090,8090,8090,0
20250424,180000,168186075,8090,8090,8090,8090,0
20250424,175900,168186075,8090,8090,8090,8090,0
20250424,175800,168186075,8090,8090,8090,8090,0
20250424,175700,168186075,8090,8090,8090,8090,0
20250424,175600,168186075,8090,8090,8090,8090,602
20250424,175500,168186075,8090,8090,8090,8090,0
20250424,175400,168186075,8090,8090,8090,8090,0
20250424,175300,168186075,8090,8090,8090,8090,0
20250424,175200,168186075,8090,8090,8090,8090,0
20250424,175100,168186075,8090,8090,8090,8090,0
20250424,175000,168186075,8090,8090,8090,8090,0
20250424,174900,168186075,8090,8090,8090,8090,0
20250424,174800,168186075,8090,8090,8090,8090,0
20250424,174700,168186075,8090,8090,8090,8090,0
20250424,174600,168186075,8090,8090,8090,8090,0
20250424,174500,168186075,8090,8090,8090,8090,0
20250424,174400,168186075,8090,8090,8090,8090,0
20250424,174300,168186075,8090,8090,8090,8090,0
20250424,174200,168186075,8090,8090,8090,8090,0
20250424,174100,168186075,8090,8090,8090,8090,0
20250424,174000,168186075,8090,8090,8090,8090,0
20250424,173900,168186075,8090,8090,8090,8090,0
20250424,173800,168186075,8090,8090,8090,8090,0
20250424,173700,168186075,8090,8090,8090,8090,0
20250424,173600,168186075,8090,8090,8090,8090,0
20250424,173500,168186075,8090,8090,8090,8090,0
20250424,173400,168186075,8090,8090,8090,8090,0
20250424,173300,168186075,8090,8090,8090,8090,0
20250424,173200,168186075,8090,8090,8090,8090,0
20250424,173100,168186075,8090,8090,8090,8090,0
20250424,173000,168186075,8090,8090,8090,8090,0
20250424,172900,168186075,8090,8090,8090,8090,0
20250424,172800,168186075,8090,8090,8090,8090,0
20250424,172700,168186075,8090,8090,8090,8090,0
20250424,172600,168186075,8090,8090,8090,8090,602
20250424,172500,168186075,8090,8090,8090,8090,0
20250424,172400,168186075,8090,8090,8090,8090,0
20250424,172300,168186075,8090,8090,8090,8090,0
20250424,172200,168186075,8090,8090,8090,8090,0
20250424,172100,168186075,8090,8090,8090,8090,0
20250424,172000,168186075,8090,8090,8090,8090,0
20250424,171900,168186075,8090,8090,8090,8090,0
20250424,171800,168186075,8090,8090,8090,8090,0
20250424,171700,168186075,8090,8090,8090,8090,0
20250424,171600,168186075,8090,8090,8090,8090,0
20250424,171500,168186075,8090,8090,8090,8090,0
20250424,171400,168186075,8090,8090,8090,8090,0
20250424,171300,168186075,8090,8090,8090,8090,0
20250424,171200,168186075,8090,8090,8090,8090,0
20250424,171100,168186075,8090,8090,8090,8090,0
20250424,171000,168186075,8090,8090,8090,8090,0
20250424,170900,168186075,8090,8090,8090,8090,0
20250424,170800,168186075,8090,8090,8090,8090,0
20250424,170700,168186075,8090,8090,8090,8090,0
20250424,170600,168186075,8090,8090,8090,8090,0
20250424,170500,168186075,8090,8090,8090,8090,0
20250424,170400,168186075,8090,8090,8090,8090,0
20250424,170300,168186075,8090,8090,8090,8090,0
20250424,170200,168186075,8090,8090,8090,8090,0
20250424,170100,168186075,8090,8090,8090,8090,0
20250424,170000,168186075,8090,8090,8090,8090,0
20250424,165900,168186075,8090,8090,8090,8090,0
20250424,165800,168186075,8090,8090,8090,8090,0
20250424,165700,168186075,8090,8090,8090,8090,0
20250424,165600,168186075,8090,8090,8090,8090,602
20250424,165500,168186075,8090,8090,8090,8090,0
20250424,165400,168186075,8090,8090,8090,8090,0
20250424,165300,168186075,8090,8090,8090,8090,0
20250424,165200,168186075,8090,8090,8090,8090,0
20250424,165100,168186075,8090,8090,8090,8090,0
20250424,165000,168186075,8090,8090,8090,8090,0
20250424,164900,168186075,8090,8090,8090,8090,0
20250424,164800,168186075,8090,8090,8090,8090,0
20250424,164700,168186075,8090,8090,8090,8090,0
20250424,164600,168186075,8090,8090,8090,8090,0
20250424,164500,168186075,8090,8090,8090,8090,0
20250424,164400,168186075,8090,8090,8090,8090,0
20250424,164300,168186075,8090,8090,8090,8090,0
20250424,164200,168186075,8090,8090,8090,8090,0
20250424,164100,168186075,8090,8090,8090,8090,0
20250424,164000,168186075,8090,8090,8090,8090,0
20250424,163900,168186075,8090,8090,8090,8090,0
20250424,163800,168186075,8090,8090,8090,8090,0
20250424,163700,168186075,8090,8090,8090,8090,0
20250424,163600,168186075,8090,8090,8090,8090,0
20250424,163500,168186075,8090,8090,8090,8090,0
20250424,163400,168186075,8090,8090,8090,8090,0
20250424,163300,168186075,8090,8090,8090,8090,0
20250424,163200,168186075,8090,8090,8090,8090,0
20250424,163100,168186075,8090,8090,8090,8090,0
20250424,163000,168186075,8090,8090,8090,8090,0
20250424,162900,168186075,8090,8090,8090,8090,0
20250424,162800,168186075,8090,8090,8090,8090,0
20250424,162700,168186075,8090,8090,8090,8090,0
20250424,162600,168186075,8090,8090,8090,8090,602
20250424,162500,168186075,8090,8090,8090,8090,0
20250424,162400,168186075,8090,8090,8090,8090,0
20250424,162300,168186075,8090,8090,8090,8090,0
20250424,162200,168186075,8090,8090,8090,8090,0
20250424,162100,168186075,8090,8090,8090,8090,0
20250424,162000,168186075,8090,8090,8090,8090,0
20250424,161900,168186075,8090,8090,8090,8090,0
20250424,161800,168186075,8090,8090,8090,8090,0
20250424,161700,168186075,8090,8090,8090,8090,0
20250424,161600,168186075,8090,8090,8090,8090,0
20250424,161500,168186075,8090,8090,8090,8090,0
20250424,161400,168186075,8090,8090,8090,8090,0
20250424,161300,168186075,8090,8090,8090,8090,0
20250424,161200,168186075,8090,8090,8090,8090,0
20250424,161100,168186075,8090,8090,8090,8090,0
20250424,161000,168186075,8090,8090,8090,8090,0
20250424,160900,168186075,8090,8090,8090,8090,0
20250424,160800,168186075,8090,8090,8090,8090,0
20250424,160700,168186075,8090,8090,8090,8090,0
20250424,160600,168186075,8090,8090,8090,8090,0
20250424,160500,168186075,8090,8090,8090,8090,0
20250424,160400,168186075,8090,8090,8090,8090,0
20250424,160300,168186075,8090,8090,8090,8090,0
20250424,160200,168186075,8090,8090,8090,8090,0
20250424,160100,168186075,8090,8090,8090,8090,0
20250424,160000,168186075,8090,8090,8090,8090,0
20250424,155900,168186075,8090,8090,8090,8090,0
20250424,155800,168186075,8090,8090,8090,8090,0
20250424,155700,168186075,8090,8090,8090,8090,0
20250424,155600,168186075,8090,8090,8090,8090,602
20250424,155500,168186075,8090,8090,8090,8090,0
20250424,155400,168186075,8090,8090,8090,8090,0
20250424,155300,168186075,8090,8090,8090,8090,0
20250424,155200,168186075,8090,8090,8090,8090,0
20250424,155100,168186075,8090,8090,8090,8090,0
20250424,155000,168186075,8090,8090,8090,8090,0
20250424,154900,168186075,8090,8090,8090,8090,0
20250424,154800,168186075,8090,8090,8090,8090,0
20250424,154700,168186075,8090,8090,8090,8090,0
20250424,154600,168186075,8090,8090,8090,8090,0
20250424,154500,168186075,8090,8090,8090,8090,0
20250424,154400,168186075,8090,8090,8090,8090,0
20250424,154300,168186075,8090,8090,8090,8090,0
20250424,154200,168186075,8090,8090,8090,8090,0
20250424,154100,168186075,8090,8090,8090,8090,0
20250424,154000,168186075,8090,8090,8090,8090,0
20250424,153900,168186075,8090,8090,8090,8090,0
20250424,153800,168186075,8090,8090,8090,8090,0
20250424,153700,168186075,8090,8090,8090,8090,0
20250424,153600,168186075,8090,8090,8090,8090,0
20250424,153500,168186075,8090,8090,8090,8090,0
20250424,153400,168186075,8090,8090,8090,8090,0
20250424,153300,168186075,8090,8090,8090,8090,0
20250424,153200,168186075,8090,8090,8090,8090,0
20250424,153100,168186075,8090,8090,8090,8090,0
20250424,153000,168186075,8090,8090,8090,8090,602
20250424,152900,163315895,8110,8110,8110,8110,0
20250424,152800,163315895,8110,8110,8110,8110,0
20250424,152700,163315895,8110,8110,8110,8110,0
20250424,152600,163315895,8110,8110,8110,8110,0
20250424,152500,163315895,8110,8110,8110,8110,0
20250424,152400,163315895,8110,8110,8110,8110,0
20250424,152300,163315895,8110,8110,8110,8110,0
20250424,152200,163315895,8110,8110,8110,8110,0
20250424,152100,163315895,8110,8110,8110,8110,0
20250424,152000,163315895,8110,8110,8110,8110,0
20250424,151900,163315895,8110,8100,8110,8100,118
20250424,151800,162359925,8100,8110,8110,8100,66
20250424,151700,161825105,8110,8110,8110,8110,8
20250424,151600,161760225,8110,8110,8110,8110,1
20250424,151500,161752115,8100,8100,8100,8100,0
20250424,151400,161752115,8100,8100,8100,8100,200
20250424,151300,160132115,8100,8120,8120,8100,500
20250424,151200,156076675,8140,8140,8140,8140,0
20250424,151100,156076675,8140,8140,8140,8140,0
20250424,151000,156076675,8140,8140,8140,8140,0
20250424,150900,156076675,8140,8140,8140,8140,0
20250424,150800,156076675,8140,8140,8140,8140,0
20250424,150700,156076675,8140,8140,8140,8140,1
20250424,150600,156068535,8150,8150,8150,8150,0
20250424,150500,156068535,8150,8150,8150,8150,0
20250424,150400,156068535,8150,8150,8150,8150,0
20250424,150300,156068535,8150,8150,8150,8150,0
20250424,150200,156068535,8150,8150,8150,8150,0
20250424,150100,156068535,8150,8150,8150,8150,0
20250424,150000,156068535,8150,8150,8150,8150,0
20250424,145900,156068535,8150,8150,8150,8150,0
20250424,145800,156068535,8150,8150,8150,8150,0
20250424,145700,156068535,8150,8150,8150,8150,0
20250424,145600,156068535,8150,8150,8150,8150,0
20250424,145500,156068535,8150,8150,8150,8150,0
20250424,145400,156068535,8150,8150,8150,8150,0
20250424,145300,156068535,8150,8150,8150,8150,0
20250424,145200,156068535,8150,8150,8150,8150,0
20250424,145100,156068535,8150,8150,8150,8150,0
20250424,145000,156068535,8150,8140,8150,8140,41
20250424,144900,155734465,8150,8150,8150,8150,11
20250424,144800,155644815,8150,8150,8150,8140,24
20250424,144700,155449285,8150,8150,8150,8150,21
20250424,144600,155278135,8150,8150,8150,8150,62
20250424,144500,154772835,8140,8140,8140,8140,0
20250424,144400,154772835,8140,8130,8140,8130,39
20250424,144300,154455675,8140,8140,8140,8140,7
20250424,144200,154398695,8140,8120,8140,8120,24
20250424,144100,154203745,8120,8120,8120,8120,43
20250424,144000,153854585,8120,8120,8120,8120,31
20250424,143900,153602865,8120,8120,8120,8120,25
20250424,143800,153399865,8120,8120,8120,8120,0
20250424,143700,153399865,8120,8110,8120,8100,671
20250424,143600,147964335,8120,8120,8120,8120,16
20250424,143500,147834415,8120,8110,8120,8110,71
20250424,143400,147258035,8120,8120,8130,8120,34
20250424,143300,146981885,8120,8140,8140,8100,1324
20250424,143200,136248045,8150,8140,8150,8140,21
20250424,143100,136077015,8140,8140,8150,8130,74
20250424,143000,135475095,8150,8150,8150,8150,14
20250424,142900,135360995,8150,8150,8150,8150,21
20250424,142800,135189845,8150,8150,8150,8150,43
20250424,142700,134839395,8150,8150,8150,8150,3
20250424,142600,134814945,8150,8150,8150,8150,24
20250424,142500,134619345,8150,8150,8150,8150,44
20250424,142400,134260745,8150,8150,8150,8150,14
20250424,142300,134146645,8150,8150,8160,8150,17
20250424,142200,134007995,8160,8170,8170,8160,32
20250424,142100,133746625,8170,8180,8180,8170,13
20250424,142000,133640305,8170,8180,8180,8170,23
20250424,141900,133452255,8180,8180,8180,8180,41
20250424,141800,133116875,8180,8180,8180,8180,14
20250424,141700,133002355,8180,8180,8180,8180,27
20250424,141600,132781495,8180,8180,8180,8180,27
20250424,141500,132560635,8180,8180,8180,8180,14
20250424,141400,132446115,8170,8170,8170,8170,15
20250424,141300,132323565,8140,8180,8180,8140,350
20250424,141200,129472655,8180,8170,8180,8170,23
20250424,141100,129284645,8170,8170,8170,8170,14
20250424,141000,129170265,8170,8170,8170,8170,28
20250424,140900,128941505,8170,8170,8170,8170,24
20250424,140800,128745425,8170,8170,8170,8170,94
20250424,140700,127977445,8180,8170,8180,8170,82
20250424,140600,127307085,8180,8180,8180,8180,34
20250424,140500,127028965,8180,8190,8190,8180,45
20250424,140400,126660625,8190,8190,8190,8190,19
20250424,140300,126505015,8190,8180,8190,8180,25
20250424,140200,126300375,8180,8190,8190,8180,28
20250424,140100,126071175,8190,8190,8190,8190,23
20250424,140000,125882805,8190,8180,8190,8180,32
20250424,135900,125620795,8180,8180,8180,8180,100
20250424,135800,124802795,8180,8190,8190,8180,24
20250424,135700,124606305,8190,8190,8190,8190,31
20250424,135600,124352415,8190,8190,8190,8190,24
20250424,135500,124155855,8190,8180,8190,8180,30
20250424,135400,123910385,8190,8180,8190,8180,49
20250424,135300,123509205,8190,8190,8190,8180,128
20250424,135200,122460985,8190,8170,8190,8160,671
20250424,135100,116969645,8170,8160,8170,8160,37
20250424,135000,116667385,8160,8160,8160,8160,7
20250424,134900,116610265,8150,8150,8150,8150,19
20250424,134800,116455415,8140,8170,8170,8140,676
20250424,134700,110951825,8170,8180,8180,8170,17
20250424,134600,110812925,8170,8170,8170,8170,14
20250424,134500,110698545,8170,8170,8170,8170,43
20250424,134400,110347235,8170,8170,8170,8170,14
20250424,134300,110232855,8180,8180,8180,8170,31
20250424,134200,109979385,8180,8170,8180,8170,27
20250424,134100,109758625,8170,8170,8170,8170,15
20250424,134000,109636075,8160,8160,8160,8160,10
20250424,133900,109554475,8150,8140,8150,8140,421
20250424,133800,106127435,8140,8140,8140,8140,25
20250424,133700,105923935,8140,8140,8140,8140,23
20250424,133600,105736715,8140,8170,8170,8130,346
20250424,133500,102919825,8180,8180,8180,8180,32
20250424,133400,102658065,8170,8180,8180,8170,17
20250424,133300,102519035,8180,8170,8180,8170,24
20250424,133200,102322785,8180,8180,8180,8180,21
20250424,133100,102151005,8180,8180,8180,8180,12
20250424,133000,102052845,8180,8180,8180,8180,31
20250424,132900,101799265,8180,8170,8180,8170,2009
20250424,132800,85369125,8160,8160,8160,8160,26
20250424,132700,85156965,8160,8160,8170,8160,32
20250424,132600,84895705,8160,8160,8170,8160,25
20250424,132500,84691635,8160,8160,8160,8160,7
20250424,132400,84634515,8170,8170,8170,8170,43
20250424,132300,84283205,8170,8170,8170,8170,14
20250424,132200,84168825,8170,8160,8170,8160,53
20250424,132100,83736185,8160,8160,8160,8160,29
20250424,132000,83499545,8160,8160,8160,8160,18
20250424,131900,83352665,8160,8160,8160,8160,17
20250424,131800,83213945,8160,8160,8160,8160,32
20250424,131700,82952825,8160,8160,8160,8160,28
20250424,131600,82724345,8160,8160,8160,8160,14
20250424,131500,82610105,8150,8160,8160,8150,24
20250424,131400,82414275,8150,8150,8150,8150,0
20250424,131300,82414275,8150,8160,8160,8150,70
20250424,131200,81843765,8170,8170,8170,8170,24
20250424,131100,81647685,8170,8170,8170,8170,32
20250424,131000,81386245,8170,8170,8170,8170,25
20250424,130900,81181995,8170,8170,8170,8170,14
20250424,130800,81067615,8170,8170,8170,8170,33
20250424,130700,80798005,8180,8180,8180,8180,14
20250424,130600,80683485,8180,8170,8180,8170,20
20250424,130500,80519905,8170,8180,8180,8170,41
20250424,130400,80184605,8180,8180,8180,8180,23
20250424,130300,79996465,8180,8180,8180,8180,18
20250424,130200,79849225,8180,8180,8180,8180,24
20250424,130100,79652905,8180,8170,8180,8170,144
20250424,130000,78475725,8170,8170,8170,8170,14
20250424,125900,78361345,8170,8170,8170,8170,43
20250424,125800,78010035,8170,8170,8170,8170,14
20250424,125700,77895655,8170,8170,8170,8170,10
20250424,125600,77813955,8170,8170,8170,8170,42
20250424,125500,77470815,8170,8170,8170,8170,14
20250424,125400,77356435,8160,8170,8170,8160,37
20250424,125300,77054245,8170,8170,8170,8170,32
20250424,125200,76792805,8170,8170,8170,8170,25
20250424,125100,76588555,8170,8170,8170,8170,0
20250424,125000,76588555,8170,8170,8170,8170,40
20250424,124900,76261755,8170,8170,8170,8170,14
20250424,124800,76147375,8170,8170,8170,8170,25
20250424,124700,75943125,8170,8170,8170,8170,42
20250424,124600,75599985,8170,8170,8170,8170,7
20250424,124500,75542795,8170,8170,8170,8170,18
20250424,124400,75395735,8170,8170,8170,8170,32
20250424,124300,75134295,8170,8170,8170,8170,24
20250424,124200,74938215,8170,8170,8170,8170,23
20250424,124100,74750305,8170,8170,8170,8170,43
20250424,124000,74398995,8170,8170,8170,8170,10
20250424,123900,74317295,8170,8170,8170,8170,14
20250424,123800,74202915,8170,8160,8170,8160,447
20250424,123700,70552505,8160,8160,8160,8160,14
20250424,123600,70438265,8160,8160,8160,8160,24
20250424,123500,70242425,8160,8160,8160,8160,24
20250424,123400,70046585,8160,8160,8160,8160,19
20250424,123300,69891545,8160,8160,8160,8160,21
20250424,123200,69720185,8160,8160,8160,8160,41
20250424,123100,69385625,8160,8150,8160,8150,43
20250424,123000,69034905,8120,8120,8120,8120,0
20250424,122900,69034905,8120,8160,8160,8120,185
20250424,122800,67531025,8160,8160,8160,8160,15
20250424,122700,67408625,8170,8160,8170,8160,34
20250424,122600,67130945,8170,8170,8170,8170,32
20250424,122500,66869505,8170,8170,8170,8170,25
20250424,122400,66665255,8170,8170,8170,8170,25
20250424,122300,66461005,8170,8170,8170,8170,0
20250424,122200,66461005,8170,8170,8170,8170,40
20250424,122100,66134205,8170,8170,8170,8170,14
20250424,122000,66019825,8170,8170,8170,8170,21
20250424,121900,65848255,8170,8170,8170,8170,51
20250424,121800,65431585,8170,8170,8170,8170,10
20250424,121700,65349885,8160,8160,8160,8160,7
20250424,121600,65292765,8160,8160,8160,8160,44
20250424,121500,64933725,8160,8160,8160,8160,23
20250424,121400,64746045,8160,8160,8160,8160,14
20250424,121300,64631805,8160,8160,8160,8160,43
20250424,121200,64280925,8160,8160,8160,8160,0
20250424,121100,64280925,8160,8160,8160,8160,24
20250424,121000,64085085,8160,8160,8160,8160,32
20250424,120900,63823965,8160,8160,8160,8160,25
20250424,120800,63619965,8160,8160,8160,8160,25
20250424,120700,63415965,8160,8160,8160,8160,31
20250424,120600,63163005,8160,8160,8160,8160,12
20250424,120500,63065085,8160,8160,8160,8160,14
20250424,120400,62950845,8160,8150,8160,8150,30
20250424,120300,62706275,8160,8160,8160,8160,7
20250424,120200,62649155,8150,8160,8160,8150,44
20250424,120100,62290415,8150,8150,8150,8150,7
20250424,120000,62233365,8150,8150,8150,8150,16
20250424,115900,62102965,8150,8150,8150,8150,24
20250424,115800,61907365,8150,8150,8150,8150,32
20250424,115700,61646565,8150,8150,8150,8150,36
20250424,115600,61353165,8150,8150,8150,8150,14
20250424,115500,61239065,8150,8150,8150,8150,28
20250424,115400,61010865,8150,8150,8150,8150,14
20250424,115300,60896765,8150,8150,8150,8150,23
20250424,115200,60709315,8150,8140,8150,8140,38
20250424,115100,60399855,8140,8140,8140,8140,21
20250424,115000,60228915,8140,8140,8140,8140,70
20250424,114900,59659115,8140,8140,8140,8140,25
20250424,114800,59455615,8140,8140,8140,8140,26
20250424,114700,59243975,8140,8140,8140,8140,7
20250424,114600,59186995,8130,8140,8140,8130,40
20250424,114500,58861405,8140,8140,8140,8140,16
20250424,114400,58731165,8140,8140,8140,8140,11
20250424,114300,58641625,8140,8140,8140,8140,49
20250424,114200,58242765,8140,8140,8140,8140,7
20250424,114100,58185785,8130,8130,8130,8130,18
20250424,114000,58039445,8130,8140,8140,8130,46
20250424,113900,57665155,8140,8140,8140,8140,23
20250424,113800,57477935,8140,8140,8140,8140,13
20250424,113700,57372115,8140,8140,8140,8140,44
20250424,113600,57013955,8140,8140,8140,8140,23
20250424,113500,56826735,8140,8140,8140,8140,34
20250424,113400,56549975,8140,8140,8140,8140,39
20250424,113300,56232515,8140,8130,8140,8130,32
20250424,113200,55972175,8130,8130,8130,8130,7
20250424,113100,55915265,8130,8130,8130,8130,21
20250424,113000,55744535,8130,8130,8130,8130,42
20250424,112900,55403075,8130,8130,8130,8130,14
20250424,112800,55289255,8130,8130,8130,8130,25
20250424,112700,55086005,8130,8130,8130,8130,28
20250424,112600,54858365,8130,8130,8130,8130,14
20250424,112500,54744545,8130,8140,8140,8110,1006
20250424,112400,46574315,8140,8140,8140,8140,32
20250424,112300,46313835,8140,8140,8140,8140,24
20250424,112200,46118475,8140,8140,8140,8140,16
20250424,112100,45988235,8140,8145,8145,8140,94
20250424,112000,45223070,8150,8150,8150,8150,26
20250424,111900,45011170,8150,8150,8150,8150,14
20250424,111800,44897070,8150,8160,8160,8150,53
20250424,111700,44464710,8160,8160,8160,8160,14
20250424,111600,44350470,8160,8160,8160,8160,18
20250424,111500,44203590,8160,8160,8160,8160,25
20250424,111400,43999590,8160,8160,8160,8160,24
20250424,111300,43803750,8160,8160,8160,8160,14
20250424,111200,43689510,8160,8160,8160,8160,41
20250424,111100,43354950,8160,8160,8160,8160,27
20250424,111000,43134630,8160,8160,8160,8160,1
20250424,110900,43126470,8160,8170,8170,8160,56
20250424,110800,42669080,8170,8170,8170,8170,14
20250424,110700,42554700,8170,8170,8170,8170,33
20250424,110600,42285090,8175,8175,8175,8175,32
20250424,110500,42023490,8175,8175,8175,8175,18
20250424,110400,41876340,8175,8175,8175,8175,17
20250424,110300,41737365,8175,8180,8180,8175,76
20250424,110200,41115880,8185,8185,8185,8185,32
20250424,110100,40853960,8185,8185,8185,8185,24
20250424,110000,40657520,8190,8190,8190,8190,10
20250424,105900,40575620,8150,8190,8190,8150,204
20250424,105800,38909840,8180,8170,8180,8170,184
20250424,105700,37404730,8180,8180,8180,8180,39
20250424,105600,37085710,8180,8180,8180,8180,11
20250424,105500,36995730,8160,8180,8180,8160,129
20250424,105400,35941590,8170,8160,8170,8160,238
20250424,105300,33997270,8160,8150,8160,8150,90
20250424,105200,33263270,8130,8130,8150,8130,30
20250424,105100,33019230,8150,8130,8150,8130,51
20250424,105000,32604460,8130,8130,8130,8130,14
20250424,104900,32490640,8100,8100,8100,8100,480
20250424,104800,28602640,8100,8080,8100,8080,48
20250424,104700,28214640,8070,8050,8070,8050,408
20250424,104600,24929580,8030,8030,8030,8030,60
20250424,104500,24447780,8040,8040,8040,8040,0
20250424,104400,24447780,8040,8040,8040,8040,0
20250424,104300,24447780,8040,8040,8040,8040,0
20250424,104200,24447780,8040,8040,8040,8040,0
20250424,104100,24447780,8040,8040,8040,8040,0
20250424,104000,24447780,8040,8040,8040,8040,0
20250424,103900,24447780,8040,8040,8040,8040,0
20250424,103800,24447780,8040,8040,8040,8040,18
20250424,103700,24303060,8050,8050,8050,8050,0
20250424,103600,24303060,8050,8050,8050,8050,0
20250424,103500,24303060,8050,8050,8050,8050,0
20250424,103400,24303060,8050,8050,8050,8050,0
20250424,103300,24303060,8050,8050,8050,8050,0
20250424,103200,24303060,8050,8050,8050,8050,0
20250424,103100,24303060,8050,8050,8050,8050,0
20250424,103000,24303060,8050,8050,8050,8050,0
20250424,102900,24303060,8050,8050,8050,8050,0
20250424,102800,24303060,8050,8050,8050,8050,0
20250424,102700,24303060,8050,8050,8050,8050,0
20250424,102600,24303060,8050,8050,8050,8050,1
20250424,102500,24295010,8030,8030,8030,8030,0
20250424,102400,24295010,8030,8030,8030,8030,0
20250424,102300,24295010,8030,8030,8030,8030,0
20250424,102200,24295010,8030,8030,8030,8030,0
20250424,102100,24295010,8030,8030,8030,8030,0
20250424,102000,24295010,8030,8030,8030,8030,0
20250424,101900,24295010,8030,8030,8030,8030,0
20250424,101800,24295010,8030,8030,8030,8030,0
20250424,101700,24295010,8030,8030,8030,8030,0
20250424,101600,24295010,8030,8030,8030,8030,4
20250424,101500,24262890,8050,8050,8050,8050,0
20250424,101400,24262890,8050,8050,8050,8050,6
20250424,101300,24214590,8040,8040,8040,8040,0
20250424,101200,24214590,8040,8040,8040,8040,0
20250424,101100,24214590,8040,8040,8040,8040,0
20250424,101000,24214590,8040,8040,8040,8040,42
20250424,100900,23876910,8040,8040,8040,8040,0
20250424,100800,23876910,8040,8040,8040,8040,0
20250424,100700,23876910,8040,8040,8040,8040,0
20250424,100600,23876910,8040,8040,8040,8040,0
20250424,100500,23876910,8040,8040,8040,8040,0
20250424,100400,23876910,8040,8040,8040,8040,0
20250424,100300,23876910,8040,8040,8040,8040,0
20250424,100200,23876910,8040,8040,8040,8040,0
20250424,100100,23876910,8040,8040,8040,8040,79
20250424,100000,23241750,8040,8040,8040,8040,4
20250424,095900,23209590,8050,8050,8050,8050,0
20250424,095800,23209590,8050,8050,8050,8050,0
20250424,095700,23209590,8050,8050,8050,8050,10
20250424,095600,23129090,8040,8040,8040,8040,0
20250424,095500,23129090,8040,8040,8040,8040,0
20250424,095400,23129090,8040,8040,8040,8040,0
20250424,095300,23129090,8040,8040,8040,8040,0
20250424,095200,23129090,8040,8040,8040,8040,0
20250424,095100,23129090,8040,8040,8040,8040,40
20250424,095000,22807490,8030,8030,8030,8030,0
20250424,094900,22807490,8030,8030,8030,8030,0
20250424,094800,22807490,8030,8030,8030,8030,0
20250424,094700,22807490,8030,8030,8030,8030,0
20250424,094600,22807490,8030,8030,8030,8030,0
20250424,094500,22807490,8030,8030,8030,8030,0
20250424,094400,22807490,8030,8030,8030,8030,261
20250424,094300,20711660,8020,8030,8030,8000,1772
20250424,094200,6520460,8030,8040,8040,8030,15
20250424,094100,6399970,8070,8070,8070,8070,0
20250424,094000,6399970,8070,8070,8070,8070,0
20250424,093900,6399970,8070,8070,8070,8070,0
20250424,093800,6399970,8070,8070,8070,8070,0
20250424,093700,6399970,8070,8070,8070,8070,0
20250424,093600,6399970,8070,8070,8070,8070,0
20250424,093500,6399970,8070,8070,8070,8070,0
20250424,093400,6399970,8070,8070,8070,8070,1
20250424,093300,6391900,8070,8070,8070,8070,4
20250424,093200,6359620,8080,8080,8080,8080,2
20250424,093100,6343460,8030,8030,8030,8030,0
20250424,093000,6343460,8030,8060,8060,8030,398
20250424,092900,3137320,8090,8090,8090,8090,0
20250424,092800,3137320,8090,8090,8090,8090,0
20250424,092700,3137320,8090,8090,8090,8090,0
20250424,092600,3137320,8090,8090,8090,8090,0
20250424,092500,3137320,8090,8090,8090,8090,1
20250424,092400,3129230,8060,8060,8060,8060,0
20250424,092300,3129230,8060,8080,8090,8060,97
20250424,092200,2346140,8080,8080,8080,8080,0
20250424,092100,2346140,8080,8080,8080,8080,0
20250424,092000,2346140,8080,8080,8080,8080,1
20250424,091900,2338060,8080,8080,8080,8080,0
20250424,091800,2338060,8080,8080,8080,8080,0
20250424,091700,2338060,8080,8080,8080,8080,0
20250424,091600,2338060,8080,8080,8080,8080,0
20250424,091500,2338060,8080,8080,8080,8080,0
20250424,091400,2338060,8080,8080,8080,8080,0
20250424,091300,2338060,8080,8080,8080,8080,0
20250424,091200,2338060,8080,8080,8080,8080,0
20250424,091100,2338060,8080,8080,8080,8080,0
20250424,091000,2338060,8080,8080,8080,8080,0
20250424,090900,2338060,8080,8080,8080,8080,0
20250424,090800,2338060,8080,8080,8080,8080,0
20250424,090700,2338060,8080,8080,8080,8080,0
20250424,090600,2338060,8080,8080,8080,8080,1
20250424,090500,2329980,8070,8070,8070,8070,0
20250424,090400,2329980,8070,8070,8070,8070,0
20250424,090300,2329980,8070,8070,8070,8070,0
20250424,090200,2329980,8070,8070,8070,8070,0
20250424,090100,2329980,8070,8070,8070,8070,31
20250424,090000,2079810,8070,8030,8070,8030,259
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 195600 168186075 8090 8090 8090 8090 602
3 20250424 195500 168186075 8090 8090 8090 8090 0
4 20250424 195400 168186075 8090 8090 8090 8090 0
5 20250424 195300 168186075 8090 8090 8090 8090 0
6 20250424 195200 168186075 8090 8090 8090 8090 0
7 20250424 195100 168186075 8090 8090 8090 8090 0
8 20250424 195000 168186075 8090 8090 8090 8090 0
9 20250424 194900 168186075 8090 8090 8090 8090 0
10 20250424 194800 168186075 8090 8090 8090 8090 0
11 20250424 194700 168186075 8090 8090 8090 8090 0
12 20250424 194600 168186075 8090 8090 8090 8090 0
13 20250424 194500 168186075 8090 8090 8090 8090 0
14 20250424 194400 168186075 8090 8090 8090 8090 0
15 20250424 194300 168186075 8090 8090 8090 8090 0
16 20250424 194200 168186075 8090 8090 8090 8090 0
17 20250424 194100 168186075 8090 8090 8090 8090 0
18 20250424 194000 168186075 8090 8090 8090 8090 0
19 20250424 193900 168186075 8090 8090 8090 8090 0
20 20250424 193800 168186075 8090 8090 8090 8090 0
21 20250424 193700 168186075 8090 8090 8090 8090 0
22 20250424 193600 168186075 8090 8090 8090 8090 0
23 20250424 193500 168186075 8090 8090 8090 8090 0
24 20250424 193400 168186075 8090 8090 8090 8090 0
25 20250424 193300 168186075 8090 8090 8090 8090 0
26 20250424 193200 168186075 8090 8090 8090 8090 0
27 20250424 193100 168186075 8090 8090 8090 8090 0
28 20250424 193000 168186075 8090 8090 8090 8090 0
29 20250424 192900 168186075 8090 8090 8090 8090 0
30 20250424 192800 168186075 8090 8090 8090 8090 0
31 20250424 192700 168186075 8090 8090 8090 8090 0
32 20250424 192600 168186075 8090 8090 8090 8090 602
33 20250424 192500 168186075 8090 8090 8090 8090 0
34 20250424 192400 168186075 8090 8090 8090 8090 0
35 20250424 192300 168186075 8090 8090 8090 8090 0
36 20250424 192200 168186075 8090 8090 8090 8090 0
37 20250424 192100 168186075 8090 8090 8090 8090 0
38 20250424 192000 168186075 8090 8090 8090 8090 0
39 20250424 191900 168186075 8090 8090 8090 8090 0
40 20250424 191800 168186075 8090 8090 8090 8090 0
41 20250424 191700 168186075 8090 8090 8090 8090 0
42 20250424 191600 168186075 8090 8090 8090 8090 0
43 20250424 191500 168186075 8090 8090 8090 8090 0
44 20250424 191400 168186075 8090 8090 8090 8090 0
45 20250424 191300 168186075 8090 8090 8090 8090 0
46 20250424 191200 168186075 8090 8090 8090 8090 0
47 20250424 191100 168186075 8090 8090 8090 8090 0
48 20250424 191000 168186075 8090 8090 8090 8090 0
49 20250424 190900 168186075 8090 8090 8090 8090 0
50 20250424 190800 168186075 8090 8090 8090 8090 0
51 20250424 190700 168186075 8090 8090 8090 8090 0
52 20250424 190600 168186075 8090 8090 8090 8090 0
53 20250424 190500 168186075 8090 8090 8090 8090 0
54 20250424 190400 168186075 8090 8090 8090 8090 0
55 20250424 190300 168186075 8090 8090 8090 8090 0
56 20250424 190200 168186075 8090 8090 8090 8090 0
57 20250424 190100 168186075 8090 8090 8090 8090 0
58 20250424 190000 168186075 8090 8090 8090 8090 0
59 20250424 185900 168186075 8090 8090 8090 8090 0
60 20250424 185800 168186075 8090 8090 8090 8090 0
61 20250424 185700 168186075 8090 8090 8090 8090 0
62 20250424 185600 168186075 8090 8090 8090 8090 602
63 20250424 185500 168186075 8090 8090 8090 8090 0
64 20250424 185400 168186075 8090 8090 8090 8090 0
65 20250424 185300 168186075 8090 8090 8090 8090 0
66 20250424 185200 168186075 8090 8090 8090 8090 0
67 20250424 185100 168186075 8090 8090 8090 8090 0
68 20250424 185000 168186075 8090 8090 8090 8090 0
69 20250424 184900 168186075 8090 8090 8090 8090 0
70 20250424 184800 168186075 8090 8090 8090 8090 0
71 20250424 184700 168186075 8090 8090 8090 8090 0
72 20250424 184600 168186075 8090 8090 8090 8090 0
73 20250424 184500 168186075 8090 8090 8090 8090 0
74 20250424 184400 168186075 8090 8090 8090 8090 0
75 20250424 184300 168186075 8090 8090 8090 8090 0
76 20250424 184200 168186075 8090 8090 8090 8090 0
77 20250424 184100 168186075 8090 8090 8090 8090 0
78 20250424 184000 168186075 8090 8090 8090 8090 0
79 20250424 183900 168186075 8090 8090 8090 8090 0
80 20250424 183800 168186075 8090 8090 8090 8090 0
81 20250424 183700 168186075 8090 8090 8090 8090 0
82 20250424 183600 168186075 8090 8090 8090 8090 0
83 20250424 183500 168186075 8090 8090 8090 8090 0
84 20250424 183400 168186075 8090 8090 8090 8090 0
85 20250424 183300 168186075 8090 8090 8090 8090 0
86 20250424 183200 168186075 8090 8090 8090 8090 0
87 20250424 183100 168186075 8090 8090 8090 8090 0
88 20250424 183000 168186075 8090 8090 8090 8090 0
89 20250424 182900 168186075 8090 8090 8090 8090 0
90 20250424 182800 168186075 8090 8090 8090 8090 0
91 20250424 182700 168186075 8090 8090 8090 8090 0
92 20250424 182600 168186075 8090 8090 8090 8090 602
93 20250424 182500 168186075 8090 8090 8090 8090 0
94 20250424 182400 168186075 8090 8090 8090 8090 0
95 20250424 182300 168186075 8090 8090 8090 8090 0
96 20250424 182200 168186075 8090 8090 8090 8090 0
97 20250424 182100 168186075 8090 8090 8090 8090 0
98 20250424 182000 168186075 8090 8090 8090 8090 0
99 20250424 181900 168186075 8090 8090 8090 8090 0
100 20250424 181800 168186075 8090 8090 8090 8090 0
101 20250424 181700 168186075 8090 8090 8090 8090 0
102 20250424 181600 168186075 8090 8090 8090 8090 0
103 20250424 181500 168186075 8090 8090 8090 8090 0
104 20250424 181400 168186075 8090 8090 8090 8090 0
105 20250424 181300 168186075 8090 8090 8090 8090 0
106 20250424 181200 168186075 8090 8090 8090 8090 0
107 20250424 181100 168186075 8090 8090 8090 8090 0
108 20250424 181000 168186075 8090 8090 8090 8090 0
109 20250424 180900 168186075 8090 8090 8090 8090 0
110 20250424 180800 168186075 8090 8090 8090 8090 0
111 20250424 180700 168186075 8090 8090 8090 8090 0
112 20250424 180600 168186075 8090 8090 8090 8090 0
113 20250424 180500 168186075 8090 8090 8090 8090 0
114 20250424 180400 168186075 8090 8090 8090 8090 0
115 20250424 180300 168186075 8090 8090 8090 8090 0
116 20250424 180200 168186075 8090 8090 8090 8090 0
117 20250424 180100 168186075 8090 8090 8090 8090 0
118 20250424 180000 168186075 8090 8090 8090 8090 0
119 20250424 175900 168186075 8090 8090 8090 8090 0
120 20250424 175800 168186075 8090 8090 8090 8090 0
121 20250424 175700 168186075 8090 8090 8090 8090 0
122 20250424 175600 168186075 8090 8090 8090 8090 602
123 20250424 175500 168186075 8090 8090 8090 8090 0
124 20250424 175400 168186075 8090 8090 8090 8090 0
125 20250424 175300 168186075 8090 8090 8090 8090 0
126 20250424 175200 168186075 8090 8090 8090 8090 0
127 20250424 175100 168186075 8090 8090 8090 8090 0
128 20250424 175000 168186075 8090 8090 8090 8090 0
129 20250424 174900 168186075 8090 8090 8090 8090 0
130 20250424 174800 168186075 8090 8090 8090 8090 0
131 20250424 174700 168186075 8090 8090 8090 8090 0
132 20250424 174600 168186075 8090 8090 8090 8090 0
133 20250424 174500 168186075 8090 8090 8090 8090 0
134 20250424 174400 168186075 8090 8090 8090 8090 0
135 20250424 174300 168186075 8090 8090 8090 8090 0
136 20250424 174200 168186075 8090 8090 8090 8090 0
137 20250424 174100 168186075 8090 8090 8090 8090 0
138 20250424 174000 168186075 8090 8090 8090 8090 0
139 20250424 173900 168186075 8090 8090 8090 8090 0
140 20250424 173800 168186075 8090 8090 8090 8090 0
141 20250424 173700 168186075 8090 8090 8090 8090 0
142 20250424 173600 168186075 8090 8090 8090 8090 0
143 20250424 173500 168186075 8090 8090 8090 8090 0
144 20250424 173400 168186075 8090 8090 8090 8090 0
145 20250424 173300 168186075 8090 8090 8090 8090 0
146 20250424 173200 168186075 8090 8090 8090 8090 0
147 20250424 173100 168186075 8090 8090 8090 8090 0
148 20250424 173000 168186075 8090 8090 8090 8090 0
149 20250424 172900 168186075 8090 8090 8090 8090 0
150 20250424 172800 168186075 8090 8090 8090 8090 0
151 20250424 172700 168186075 8090 8090 8090 8090 0
152 20250424 172600 168186075 8090 8090 8090 8090 602
153 20250424 172500 168186075 8090 8090 8090 8090 0
154 20250424 172400 168186075 8090 8090 8090 8090 0
155 20250424 172300 168186075 8090 8090 8090 8090 0
156 20250424 172200 168186075 8090 8090 8090 8090 0
157 20250424 172100 168186075 8090 8090 8090 8090 0
158 20250424 172000 168186075 8090 8090 8090 8090 0
159 20250424 171900 168186075 8090 8090 8090 8090 0
160 20250424 171800 168186075 8090 8090 8090 8090 0
161 20250424 171700 168186075 8090 8090 8090 8090 0
162 20250424 171600 168186075 8090 8090 8090 8090 0
163 20250424 171500 168186075 8090 8090 8090 8090 0
164 20250424 171400 168186075 8090 8090 8090 8090 0
165 20250424 171300 168186075 8090 8090 8090 8090 0
166 20250424 171200 168186075 8090 8090 8090 8090 0
167 20250424 171100 168186075 8090 8090 8090 8090 0
168 20250424 171000 168186075 8090 8090 8090 8090 0
169 20250424 170900 168186075 8090 8090 8090 8090 0
170 20250424 170800 168186075 8090 8090 8090 8090 0
171 20250424 170700 168186075 8090 8090 8090 8090 0
172 20250424 170600 168186075 8090 8090 8090 8090 0
173 20250424 170500 168186075 8090 8090 8090 8090 0
174 20250424 170400 168186075 8090 8090 8090 8090 0
175 20250424 170300 168186075 8090 8090 8090 8090 0
176 20250424 170200 168186075 8090 8090 8090 8090 0
177 20250424 170100 168186075 8090 8090 8090 8090 0
178 20250424 170000 168186075 8090 8090 8090 8090 0
179 20250424 165900 168186075 8090 8090 8090 8090 0
180 20250424 165800 168186075 8090 8090 8090 8090 0
181 20250424 165700 168186075 8090 8090 8090 8090 0
182 20250424 165600 168186075 8090 8090 8090 8090 602
183 20250424 165500 168186075 8090 8090 8090 8090 0
184 20250424 165400 168186075 8090 8090 8090 8090 0
185 20250424 165300 168186075 8090 8090 8090 8090 0
186 20250424 165200 168186075 8090 8090 8090 8090 0
187 20250424 165100 168186075 8090 8090 8090 8090 0
188 20250424 165000 168186075 8090 8090 8090 8090 0
189 20250424 164900 168186075 8090 8090 8090 8090 0
190 20250424 164800 168186075 8090 8090 8090 8090 0
191 20250424 164700 168186075 8090 8090 8090 8090 0
192 20250424 164600 168186075 8090 8090 8090 8090 0
193 20250424 164500 168186075 8090 8090 8090 8090 0
194 20250424 164400 168186075 8090 8090 8090 8090 0
195 20250424 164300 168186075 8090 8090 8090 8090 0
196 20250424 164200 168186075 8090 8090 8090 8090 0
197 20250424 164100 168186075 8090 8090 8090 8090 0
198 20250424 164000 168186075 8090 8090 8090 8090 0
199 20250424 163900 168186075 8090 8090 8090 8090 0
200 20250424 163800 168186075 8090 8090 8090 8090 0
201 20250424 163700 168186075 8090 8090 8090 8090 0
202 20250424 163600 168186075 8090 8090 8090 8090 0
203 20250424 163500 168186075 8090 8090 8090 8090 0
204 20250424 163400 168186075 8090 8090 8090 8090 0
205 20250424 163300 168186075 8090 8090 8090 8090 0
206 20250424 163200 168186075 8090 8090 8090 8090 0
207 20250424 163100 168186075 8090 8090 8090 8090 0
208 20250424 163000 168186075 8090 8090 8090 8090 0
209 20250424 162900 168186075 8090 8090 8090 8090 0
210 20250424 162800 168186075 8090 8090 8090 8090 0
211 20250424 162700 168186075 8090 8090 8090 8090 0
212 20250424 162600 168186075 8090 8090 8090 8090 602
213 20250424 162500 168186075 8090 8090 8090 8090 0
214 20250424 162400 168186075 8090 8090 8090 8090 0
215 20250424 162300 168186075 8090 8090 8090 8090 0
216 20250424 162200 168186075 8090 8090 8090 8090 0
217 20250424 162100 168186075 8090 8090 8090 8090 0
218 20250424 162000 168186075 8090 8090 8090 8090 0
219 20250424 161900 168186075 8090 8090 8090 8090 0
220 20250424 161800 168186075 8090 8090 8090 8090 0
221 20250424 161700 168186075 8090 8090 8090 8090 0
222 20250424 161600 168186075 8090 8090 8090 8090 0
223 20250424 161500 168186075 8090 8090 8090 8090 0
224 20250424 161400 168186075 8090 8090 8090 8090 0
225 20250424 161300 168186075 8090 8090 8090 8090 0
226 20250424 161200 168186075 8090 8090 8090 8090 0
227 20250424 161100 168186075 8090 8090 8090 8090 0
228 20250424 161000 168186075 8090 8090 8090 8090 0
229 20250424 160900 168186075 8090 8090 8090 8090 0
230 20250424 160800 168186075 8090 8090 8090 8090 0
231 20250424 160700 168186075 8090 8090 8090 8090 0
232 20250424 160600 168186075 8090 8090 8090 8090 0
233 20250424 160500 168186075 8090 8090 8090 8090 0
234 20250424 160400 168186075 8090 8090 8090 8090 0
235 20250424 160300 168186075 8090 8090 8090 8090 0
236 20250424 160200 168186075 8090 8090 8090 8090 0
237 20250424 160100 168186075 8090 8090 8090 8090 0
238 20250424 160000 168186075 8090 8090 8090 8090 0
239 20250424 155900 168186075 8090 8090 8090 8090 0
240 20250424 155800 168186075 8090 8090 8090 8090 0
241 20250424 155700 168186075 8090 8090 8090 8090 0
242 20250424 155600 168186075 8090 8090 8090 8090 602
243 20250424 155500 168186075 8090 8090 8090 8090 0
244 20250424 155400 168186075 8090 8090 8090 8090 0
245 20250424 155300 168186075 8090 8090 8090 8090 0
246 20250424 155200 168186075 8090 8090 8090 8090 0
247 20250424 155100 168186075 8090 8090 8090 8090 0
248 20250424 155000 168186075 8090 8090 8090 8090 0
249 20250424 154900 168186075 8090 8090 8090 8090 0
250 20250424 154800 168186075 8090 8090 8090 8090 0
251 20250424 154700 168186075 8090 8090 8090 8090 0
252 20250424 154600 168186075 8090 8090 8090 8090 0
253 20250424 154500 168186075 8090 8090 8090 8090 0
254 20250424 154400 168186075 8090 8090 8090 8090 0
255 20250424 154300 168186075 8090 8090 8090 8090 0
256 20250424 154200 168186075 8090 8090 8090 8090 0
257 20250424 154100 168186075 8090 8090 8090 8090 0
258 20250424 154000 168186075 8090 8090 8090 8090 0
259 20250424 153900 168186075 8090 8090 8090 8090 0
260 20250424 153800 168186075 8090 8090 8090 8090 0
261 20250424 153700 168186075 8090 8090 8090 8090 0
262 20250424 153600 168186075 8090 8090 8090 8090 0
263 20250424 153500 168186075 8090 8090 8090 8090 0
264 20250424 153400 168186075 8090 8090 8090 8090 0
265 20250424 153300 168186075 8090 8090 8090 8090 0
266 20250424 153200 168186075 8090 8090 8090 8090 0
267 20250424 153100 168186075 8090 8090 8090 8090 0
268 20250424 153000 168186075 8090 8090 8090 8090 602
269 20250424 152900 163315895 8110 8110 8110 8110 0
270 20250424 152800 163315895 8110 8110 8110 8110 0
271 20250424 152700 163315895 8110 8110 8110 8110 0
272 20250424 152600 163315895 8110 8110 8110 8110 0
273 20250424 152500 163315895 8110 8110 8110 8110 0
274 20250424 152400 163315895 8110 8110 8110 8110 0
275 20250424 152300 163315895 8110 8110 8110 8110 0
276 20250424 152200 163315895 8110 8110 8110 8110 0
277 20250424 152100 163315895 8110 8110 8110 8110 0
278 20250424 152000 163315895 8110 8110 8110 8110 0
279 20250424 151900 163315895 8110 8100 8110 8100 118
280 20250424 151800 162359925 8100 8110 8110 8100 66
281 20250424 151700 161825105 8110 8110 8110 8110 8
282 20250424 151600 161760225 8110 8110 8110 8110 1
283 20250424 151500 161752115 8100 8100 8100 8100 0
284 20250424 151400 161752115 8100 8100 8100 8100 200
285 20250424 151300 160132115 8100 8120 8120 8100 500
286 20250424 151200 156076675 8140 8140 8140 8140 0
287 20250424 151100 156076675 8140 8140 8140 8140 0
288 20250424 151000 156076675 8140 8140 8140 8140 0
289 20250424 150900 156076675 8140 8140 8140 8140 0
290 20250424 150800 156076675 8140 8140 8140 8140 0
291 20250424 150700 156076675 8140 8140 8140 8140 1
292 20250424 150600 156068535 8150 8150 8150 8150 0
293 20250424 150500 156068535 8150 8150 8150 8150 0
294 20250424 150400 156068535 8150 8150 8150 8150 0
295 20250424 150300 156068535 8150 8150 8150 8150 0
296 20250424 150200 156068535 8150 8150 8150 8150 0
297 20250424 150100 156068535 8150 8150 8150 8150 0
298 20250424 150000 156068535 8150 8150 8150 8150 0
299 20250424 145900 156068535 8150 8150 8150 8150 0
300 20250424 145800 156068535 8150 8150 8150 8150 0
301 20250424 145700 156068535 8150 8150 8150 8150 0
302 20250424 145600 156068535 8150 8150 8150 8150 0
303 20250424 145500 156068535 8150 8150 8150 8150 0
304 20250424 145400 156068535 8150 8150 8150 8150 0
305 20250424 145300 156068535 8150 8150 8150 8150 0
306 20250424 145200 156068535 8150 8150 8150 8150 0
307 20250424 145100 156068535 8150 8150 8150 8150 0
308 20250424 145000 156068535 8150 8140 8150 8140 41
309 20250424 144900 155734465 8150 8150 8150 8150 11
310 20250424 144800 155644815 8150 8150 8150 8140 24
311 20250424 144700 155449285 8150 8150 8150 8150 21
312 20250424 144600 155278135 8150 8150 8150 8150 62
313 20250424 144500 154772835 8140 8140 8140 8140 0
314 20250424 144400 154772835 8140 8130 8140 8130 39
315 20250424 144300 154455675 8140 8140 8140 8140 7
316 20250424 144200 154398695 8140 8120 8140 8120 24
317 20250424 144100 154203745 8120 8120 8120 8120 43
318 20250424 144000 153854585 8120 8120 8120 8120 31
319 20250424 143900 153602865 8120 8120 8120 8120 25
320 20250424 143800 153399865 8120 8120 8120 8120 0
321 20250424 143700 153399865 8120 8110 8120 8100 671
322 20250424 143600 147964335 8120 8120 8120 8120 16
323 20250424 143500 147834415 8120 8110 8120 8110 71
324 20250424 143400 147258035 8120 8120 8130 8120 34
325 20250424 143300 146981885 8120 8140 8140 8100 1324
326 20250424 143200 136248045 8150 8140 8150 8140 21
327 20250424 143100 136077015 8140 8140 8150 8130 74
328 20250424 143000 135475095 8150 8150 8150 8150 14
329 20250424 142900 135360995 8150 8150 8150 8150 21
330 20250424 142800 135189845 8150 8150 8150 8150 43
331 20250424 142700 134839395 8150 8150 8150 8150 3
332 20250424 142600 134814945 8150 8150 8150 8150 24
333 20250424 142500 134619345 8150 8150 8150 8150 44
334 20250424 142400 134260745 8150 8150 8150 8150 14
335 20250424 142300 134146645 8150 8150 8160 8150 17
336 20250424 142200 134007995 8160 8170 8170 8160 32
337 20250424 142100 133746625 8170 8180 8180 8170 13
338 20250424 142000 133640305 8170 8180 8180 8170 23
339 20250424 141900 133452255 8180 8180 8180 8180 41
340 20250424 141800 133116875 8180 8180 8180 8180 14
341 20250424 141700 133002355 8180 8180 8180 8180 27
342 20250424 141600 132781495 8180 8180 8180 8180 27
343 20250424 141500 132560635 8180 8180 8180 8180 14
344 20250424 141400 132446115 8170 8170 8170 8170 15
345 20250424 141300 132323565 8140 8180 8180 8140 350
346 20250424 141200 129472655 8180 8170 8180 8170 23
347 20250424 141100 129284645 8170 8170 8170 8170 14
348 20250424 141000 129170265 8170 8170 8170 8170 28
349 20250424 140900 128941505 8170 8170 8170 8170 24
350 20250424 140800 128745425 8170 8170 8170 8170 94
351 20250424 140700 127977445 8180 8170 8180 8170 82
352 20250424 140600 127307085 8180 8180 8180 8180 34
353 20250424 140500 127028965 8180 8190 8190 8180 45
354 20250424 140400 126660625 8190 8190 8190 8190 19
355 20250424 140300 126505015 8190 8180 8190 8180 25
356 20250424 140200 126300375 8180 8190 8190 8180 28
357 20250424 140100 126071175 8190 8190 8190 8190 23
358 20250424 140000 125882805 8190 8180 8190 8180 32
359 20250424 135900 125620795 8180 8180 8180 8180 100
360 20250424 135800 124802795 8180 8190 8190 8180 24
361 20250424 135700 124606305 8190 8190 8190 8190 31
362 20250424 135600 124352415 8190 8190 8190 8190 24
363 20250424 135500 124155855 8190 8180 8190 8180 30
364 20250424 135400 123910385 8190 8180 8190 8180 49
365 20250424 135300 123509205 8190 8190 8190 8180 128
366 20250424 135200 122460985 8190 8170 8190 8160 671
367 20250424 135100 116969645 8170 8160 8170 8160 37
368 20250424 135000 116667385 8160 8160 8160 8160 7
369 20250424 134900 116610265 8150 8150 8150 8150 19
370 20250424 134800 116455415 8140 8170 8170 8140 676
371 20250424 134700 110951825 8170 8180 8180 8170 17
372 20250424 134600 110812925 8170 8170 8170 8170 14
373 20250424 134500 110698545 8170 8170 8170 8170 43
374 20250424 134400 110347235 8170 8170 8170 8170 14
375 20250424 134300 110232855 8180 8180 8180 8170 31
376 20250424 134200 109979385 8180 8170 8180 8170 27
377 20250424 134100 109758625 8170 8170 8170 8170 15
378 20250424 134000 109636075 8160 8160 8160 8160 10
379 20250424 133900 109554475 8150 8140 8150 8140 421
380 20250424 133800 106127435 8140 8140 8140 8140 25
381 20250424 133700 105923935 8140 8140 8140 8140 23
382 20250424 133600 105736715 8140 8170 8170 8130 346
383 20250424 133500 102919825 8180 8180 8180 8180 32
384 20250424 133400 102658065 8170 8180 8180 8170 17
385 20250424 133300 102519035 8180 8170 8180 8170 24
386 20250424 133200 102322785 8180 8180 8180 8180 21
387 20250424 133100 102151005 8180 8180 8180 8180 12
388 20250424 133000 102052845 8180 8180 8180 8180 31
389 20250424 132900 101799265 8180 8170 8180 8170 2009
390 20250424 132800 85369125 8160 8160 8160 8160 26
391 20250424 132700 85156965 8160 8160 8170 8160 32
392 20250424 132600 84895705 8160 8160 8170 8160 25
393 20250424 132500 84691635 8160 8160 8160 8160 7
394 20250424 132400 84634515 8170 8170 8170 8170 43
395 20250424 132300 84283205 8170 8170 8170 8170 14
396 20250424 132200 84168825 8170 8160 8170 8160 53
397 20250424 132100 83736185 8160 8160 8160 8160 29
398 20250424 132000 83499545 8160 8160 8160 8160 18
399 20250424 131900 83352665 8160 8160 8160 8160 17
400 20250424 131800 83213945 8160 8160 8160 8160 32
401 20250424 131700 82952825 8160 8160 8160 8160 28
402 20250424 131600 82724345 8160 8160 8160 8160 14
403 20250424 131500 82610105 8150 8160 8160 8150 24
404 20250424 131400 82414275 8150 8150 8150 8150 0
405 20250424 131300 82414275 8150 8160 8160 8150 70
406 20250424 131200 81843765 8170 8170 8170 8170 24
407 20250424 131100 81647685 8170 8170 8170 8170 32
408 20250424 131000 81386245 8170 8170 8170 8170 25
409 20250424 130900 81181995 8170 8170 8170 8170 14
410 20250424 130800 81067615 8170 8170 8170 8170 33
411 20250424 130700 80798005 8180 8180 8180 8180 14
412 20250424 130600 80683485 8180 8170 8180 8170 20
413 20250424 130500 80519905 8170 8180 8180 8170 41
414 20250424 130400 80184605 8180 8180 8180 8180 23
415 20250424 130300 79996465 8180 8180 8180 8180 18
416 20250424 130200 79849225 8180 8180 8180 8180 24
417 20250424 130100 79652905 8180 8170 8180 8170 144
418 20250424 130000 78475725 8170 8170 8170 8170 14
419 20250424 125900 78361345 8170 8170 8170 8170 43
420 20250424 125800 78010035 8170 8170 8170 8170 14
421 20250424 125700 77895655 8170 8170 8170 8170 10
422 20250424 125600 77813955 8170 8170 8170 8170 42
423 20250424 125500 77470815 8170 8170 8170 8170 14
424 20250424 125400 77356435 8160 8170 8170 8160 37
425 20250424 125300 77054245 8170 8170 8170 8170 32
426 20250424 125200 76792805 8170 8170 8170 8170 25
427 20250424 125100 76588555 8170 8170 8170 8170 0
428 20250424 125000 76588555 8170 8170 8170 8170 40
429 20250424 124900 76261755 8170 8170 8170 8170 14
430 20250424 124800 76147375 8170 8170 8170 8170 25
431 20250424 124700 75943125 8170 8170 8170 8170 42
432 20250424 124600 75599985 8170 8170 8170 8170 7
433 20250424 124500 75542795 8170 8170 8170 8170 18
434 20250424 124400 75395735 8170 8170 8170 8170 32
435 20250424 124300 75134295 8170 8170 8170 8170 24
436 20250424 124200 74938215 8170 8170 8170 8170 23
437 20250424 124100 74750305 8170 8170 8170 8170 43
438 20250424 124000 74398995 8170 8170 8170 8170 10
439 20250424 123900 74317295 8170 8170 8170 8170 14
440 20250424 123800 74202915 8170 8160 8170 8160 447
441 20250424 123700 70552505 8160 8160 8160 8160 14
442 20250424 123600 70438265 8160 8160 8160 8160 24
443 20250424 123500 70242425 8160 8160 8160 8160 24
444 20250424 123400 70046585 8160 8160 8160 8160 19
445 20250424 123300 69891545 8160 8160 8160 8160 21
446 20250424 123200 69720185 8160 8160 8160 8160 41
447 20250424 123100 69385625 8160 8150 8160 8150 43
448 20250424 123000 69034905 8120 8120 8120 8120 0
449 20250424 122900 69034905 8120 8160 8160 8120 185
450 20250424 122800 67531025 8160 8160 8160 8160 15
451 20250424 122700 67408625 8170 8160 8170 8160 34
452 20250424 122600 67130945 8170 8170 8170 8170 32
453 20250424 122500 66869505 8170 8170 8170 8170 25
454 20250424 122400 66665255 8170 8170 8170 8170 25
455 20250424 122300 66461005 8170 8170 8170 8170 0
456 20250424 122200 66461005 8170 8170 8170 8170 40
457 20250424 122100 66134205 8170 8170 8170 8170 14
458 20250424 122000 66019825 8170 8170 8170 8170 21
459 20250424 121900 65848255 8170 8170 8170 8170 51
460 20250424 121800 65431585 8170 8170 8170 8170 10
461 20250424 121700 65349885 8160 8160 8160 8160 7
462 20250424 121600 65292765 8160 8160 8160 8160 44
463 20250424 121500 64933725 8160 8160 8160 8160 23
464 20250424 121400 64746045 8160 8160 8160 8160 14
465 20250424 121300 64631805 8160 8160 8160 8160 43
466 20250424 121200 64280925 8160 8160 8160 8160 0
467 20250424 121100 64280925 8160 8160 8160 8160 24
468 20250424 121000 64085085 8160 8160 8160 8160 32
469 20250424 120900 63823965 8160 8160 8160 8160 25
470 20250424 120800 63619965 8160 8160 8160 8160 25
471 20250424 120700 63415965 8160 8160 8160 8160 31
472 20250424 120600 63163005 8160 8160 8160 8160 12
473 20250424 120500 63065085 8160 8160 8160 8160 14
474 20250424 120400 62950845 8160 8150 8160 8150 30
475 20250424 120300 62706275 8160 8160 8160 8160 7
476 20250424 120200 62649155 8150 8160 8160 8150 44
477 20250424 120100 62290415 8150 8150 8150 8150 7
478 20250424 120000 62233365 8150 8150 8150 8150 16
479 20250424 115900 62102965 8150 8150 8150 8150 24
480 20250424 115800 61907365 8150 8150 8150 8150 32
481 20250424 115700 61646565 8150 8150 8150 8150 36
482 20250424 115600 61353165 8150 8150 8150 8150 14
483 20250424 115500 61239065 8150 8150 8150 8150 28
484 20250424 115400 61010865 8150 8150 8150 8150 14
485 20250424 115300 60896765 8150 8150 8150 8150 23
486 20250424 115200 60709315 8150 8140 8150 8140 38
487 20250424 115100 60399855 8140 8140 8140 8140 21
488 20250424 115000 60228915 8140 8140 8140 8140 70
489 20250424 114900 59659115 8140 8140 8140 8140 25
490 20250424 114800 59455615 8140 8140 8140 8140 26
491 20250424 114700 59243975 8140 8140 8140 8140 7
492 20250424 114600 59186995 8130 8140 8140 8130 40
493 20250424 114500 58861405 8140 8140 8140 8140 16
494 20250424 114400 58731165 8140 8140 8140 8140 11
495 20250424 114300 58641625 8140 8140 8140 8140 49
496 20250424 114200 58242765 8140 8140 8140 8140 7
497 20250424 114100 58185785 8130 8130 8130 8130 18
498 20250424 114000 58039445 8130 8140 8140 8130 46
499 20250424 113900 57665155 8140 8140 8140 8140 23
500 20250424 113800 57477935 8140 8140 8140 8140 13
501 20250424 113700 57372115 8140 8140 8140 8140 44
502 20250424 113600 57013955 8140 8140 8140 8140 23
503 20250424 113500 56826735 8140 8140 8140 8140 34
504 20250424 113400 56549975 8140 8140 8140 8140 39
505 20250424 113300 56232515 8140 8130 8140 8130 32
506 20250424 113200 55972175 8130 8130 8130 8130 7
507 20250424 113100 55915265 8130 8130 8130 8130 21
508 20250424 113000 55744535 8130 8130 8130 8130 42
509 20250424 112900 55403075 8130 8130 8130 8130 14
510 20250424 112800 55289255 8130 8130 8130 8130 25
511 20250424 112700 55086005 8130 8130 8130 8130 28
512 20250424 112600 54858365 8130 8130 8130 8130 14
513 20250424 112500 54744545 8130 8140 8140 8110 1006
514 20250424 112400 46574315 8140 8140 8140 8140 32
515 20250424 112300 46313835 8140 8140 8140 8140 24
516 20250424 112200 46118475 8140 8140 8140 8140 16
517 20250424 112100 45988235 8140 8145 8145 8140 94
518 20250424 112000 45223070 8150 8150 8150 8150 26
519 20250424 111900 45011170 8150 8150 8150 8150 14
520 20250424 111800 44897070 8150 8160 8160 8150 53
521 20250424 111700 44464710 8160 8160 8160 8160 14
522 20250424 111600 44350470 8160 8160 8160 8160 18
523 20250424 111500 44203590 8160 8160 8160 8160 25
524 20250424 111400 43999590 8160 8160 8160 8160 24
525 20250424 111300 43803750 8160 8160 8160 8160 14
526 20250424 111200 43689510 8160 8160 8160 8160 41
527 20250424 111100 43354950 8160 8160 8160 8160 27
528 20250424 111000 43134630 8160 8160 8160 8160 1
529 20250424 110900 43126470 8160 8170 8170 8160 56
530 20250424 110800 42669080 8170 8170 8170 8170 14
531 20250424 110700 42554700 8170 8170 8170 8170 33
532 20250424 110600 42285090 8175 8175 8175 8175 32
533 20250424 110500 42023490 8175 8175 8175 8175 18
534 20250424 110400 41876340 8175 8175 8175 8175 17
535 20250424 110300 41737365 8175 8180 8180 8175 76
536 20250424 110200 41115880 8185 8185 8185 8185 32
537 20250424 110100 40853960 8185 8185 8185 8185 24
538 20250424 110000 40657520 8190 8190 8190 8190 10
539 20250424 105900 40575620 8150 8190 8190 8150 204
540 20250424 105800 38909840 8180 8170 8180 8170 184
541 20250424 105700 37404730 8180 8180 8180 8180 39
542 20250424 105600 37085710 8180 8180 8180 8180 11
543 20250424 105500 36995730 8160 8180 8180 8160 129
544 20250424 105400 35941590 8170 8160 8170 8160 238
545 20250424 105300 33997270 8160 8150 8160 8150 90
546 20250424 105200 33263270 8130 8130 8150 8130 30
547 20250424 105100 33019230 8150 8130 8150 8130 51
548 20250424 105000 32604460 8130 8130 8130 8130 14
549 20250424 104900 32490640 8100 8100 8100 8100 480
550 20250424 104800 28602640 8100 8080 8100 8080 48
551 20250424 104700 28214640 8070 8050 8070 8050 408
552 20250424 104600 24929580 8030 8030 8030 8030 60
553 20250424 104500 24447780 8040 8040 8040 8040 0
554 20250424 104400 24447780 8040 8040 8040 8040 0
555 20250424 104300 24447780 8040 8040 8040 8040 0
556 20250424 104200 24447780 8040 8040 8040 8040 0
557 20250424 104100 24447780 8040 8040 8040 8040 0
558 20250424 104000 24447780 8040 8040 8040 8040 0
559 20250424 103900 24447780 8040 8040 8040 8040 0
560 20250424 103800 24447780 8040 8040 8040 8040 18
561 20250424 103700 24303060 8050 8050 8050 8050 0
562 20250424 103600 24303060 8050 8050 8050 8050 0
563 20250424 103500 24303060 8050 8050 8050 8050 0
564 20250424 103400 24303060 8050 8050 8050 8050 0
565 20250424 103300 24303060 8050 8050 8050 8050 0
566 20250424 103200 24303060 8050 8050 8050 8050 0
567 20250424 103100 24303060 8050 8050 8050 8050 0
568 20250424 103000 24303060 8050 8050 8050 8050 0
569 20250424 102900 24303060 8050 8050 8050 8050 0
570 20250424 102800 24303060 8050 8050 8050 8050 0
571 20250424 102700 24303060 8050 8050 8050 8050 0
572 20250424 102600 24303060 8050 8050 8050 8050 1
573 20250424 102500 24295010 8030 8030 8030 8030 0
574 20250424 102400 24295010 8030 8030 8030 8030 0
575 20250424 102300 24295010 8030 8030 8030 8030 0
576 20250424 102200 24295010 8030 8030 8030 8030 0
577 20250424 102100 24295010 8030 8030 8030 8030 0
578 20250424 102000 24295010 8030 8030 8030 8030 0
579 20250424 101900 24295010 8030 8030 8030 8030 0
580 20250424 101800 24295010 8030 8030 8030 8030 0
581 20250424 101700 24295010 8030 8030 8030 8030 0
582 20250424 101600 24295010 8030 8030 8030 8030 4
583 20250424 101500 24262890 8050 8050 8050 8050 0
584 20250424 101400 24262890 8050 8050 8050 8050 6
585 20250424 101300 24214590 8040 8040 8040 8040 0
586 20250424 101200 24214590 8040 8040 8040 8040 0
587 20250424 101100 24214590 8040 8040 8040 8040 0
588 20250424 101000 24214590 8040 8040 8040 8040 42
589 20250424 100900 23876910 8040 8040 8040 8040 0
590 20250424 100800 23876910 8040 8040 8040 8040 0
591 20250424 100700 23876910 8040 8040 8040 8040 0
592 20250424 100600 23876910 8040 8040 8040 8040 0
593 20250424 100500 23876910 8040 8040 8040 8040 0
594 20250424 100400 23876910 8040 8040 8040 8040 0
595 20250424 100300 23876910 8040 8040 8040 8040 0
596 20250424 100200 23876910 8040 8040 8040 8040 0
597 20250424 100100 23876910 8040 8040 8040 8040 79
598 20250424 100000 23241750 8040 8040 8040 8040 4
599 20250424 095900 23209590 8050 8050 8050 8050 0
600 20250424 095800 23209590 8050 8050 8050 8050 0
601 20250424 095700 23209590 8050 8050 8050 8050 10
602 20250424 095600 23129090 8040 8040 8040 8040 0
603 20250424 095500 23129090 8040 8040 8040 8040 0
604 20250424 095400 23129090 8040 8040 8040 8040 0
605 20250424 095300 23129090 8040 8040 8040 8040 0
606 20250424 095200 23129090 8040 8040 8040 8040 0
607 20250424 095100 23129090 8040 8040 8040 8040 40
608 20250424 095000 22807490 8030 8030 8030 8030 0
609 20250424 094900 22807490 8030 8030 8030 8030 0
610 20250424 094800 22807490 8030 8030 8030 8030 0
611 20250424 094700 22807490 8030 8030 8030 8030 0
612 20250424 094600 22807490 8030 8030 8030 8030 0
613 20250424 094500 22807490 8030 8030 8030 8030 0
614 20250424 094400 22807490 8030 8030 8030 8030 261
615 20250424 094300 20711660 8020 8030 8030 8000 1772
616 20250424 094200 6520460 8030 8040 8040 8030 15
617 20250424 094100 6399970 8070 8070 8070 8070 0
618 20250424 094000 6399970 8070 8070 8070 8070 0
619 20250424 093900 6399970 8070 8070 8070 8070 0
620 20250424 093800 6399970 8070 8070 8070 8070 0
621 20250424 093700 6399970 8070 8070 8070 8070 0
622 20250424 093600 6399970 8070 8070 8070 8070 0
623 20250424 093500 6399970 8070 8070 8070 8070 0
624 20250424 093400 6399970 8070 8070 8070 8070 1
625 20250424 093300 6391900 8070 8070 8070 8070 4
626 20250424 093200 6359620 8080 8080 8080 8080 2
627 20250424 093100 6343460 8030 8030 8030 8030 0
628 20250424 093000 6343460 8030 8060 8060 8030 398
629 20250424 092900 3137320 8090 8090 8090 8090 0
630 20250424 092800 3137320 8090 8090 8090 8090 0
631 20250424 092700 3137320 8090 8090 8090 8090 0
632 20250424 092600 3137320 8090 8090 8090 8090 0
633 20250424 092500 3137320 8090 8090 8090 8090 1
634 20250424 092400 3129230 8060 8060 8060 8060 0
635 20250424 092300 3129230 8060 8080 8090 8060 97
636 20250424 092200 2346140 8080 8080 8080 8080 0
637 20250424 092100 2346140 8080 8080 8080 8080 0
638 20250424 092000 2346140 8080 8080 8080 8080 1
639 20250424 091900 2338060 8080 8080 8080 8080 0
640 20250424 091800 2338060 8080 8080 8080 8080 0
641 20250424 091700 2338060 8080 8080 8080 8080 0
642 20250424 091600 2338060 8080 8080 8080 8080 0
643 20250424 091500 2338060 8080 8080 8080 8080 0
644 20250424 091400 2338060 8080 8080 8080 8080 0
645 20250424 091300 2338060 8080 8080 8080 8080 0
646 20250424 091200 2338060 8080 8080 8080 8080 0
647 20250424 091100 2338060 8080 8080 8080 8080 0
648 20250424 091000 2338060 8080 8080 8080 8080 0
649 20250424 090900 2338060 8080 8080 8080 8080 0
650 20250424 090800 2338060 8080 8080 8080 8080 0
651 20250424 090700 2338060 8080 8080 8080 8080 0
652 20250424 090600 2338060 8080 8080 8080 8080 1
653 20250424 090500 2329980 8070 8070 8070 8070 0
654 20250424 090400 2329980 8070 8070 8070 8070 0
655 20250424 090300 2329980 8070 8070 8070 8070 0
656 20250424 090200 2329980 8070 8070 8070 8070 0
657 20250424 090100 2329980 8070 8070 8070 8070 31
658 20250424 090000 2079810 8070 8030 8070 8030 259